Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | MYR | 0.665 | 0.675 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 241,500 |
30 Jan 2008 | MYR | 0.67 | 0.68 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 126,000 |
29 Jan 2008 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | +0.005 (+0.75%) | 492,600 |
28 Jan 2008 | MYR | 0.685 | 0.685 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 331,500 |
25 Jan 2008 | MYR | 0.69 | 0.71 | 0.675 | 0.7 | 0.7 | +0.015 (+2.19%) | 541,000 |
24 Jan 2008 | MYR | 0.72 | 0.72 | 0.675 | 0.685 | 0.685 | +0.025 (+3.79%) | 696,300 |
22 Jan 2008 | MYR | 0.7 | 0.7 | 0.64 | 0.66 | 0.66 | -0.08 (-10.81%) | 1,177,600 |
21 Jan 2008 | MYR | 0.76 | 0.76 | 0.725 | 0.74 | 0.74 | -0.03 (-3.90%) | 843,000 |
18 Jan 2008 | MYR | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -0.025 (-3.14%) | 1,197,300 |
17 Jan 2008 | MYR | 0.735 | 0.805 | 0.7 | 0.795 | 0.795 | +0.07 (+9.66%) | 3,859,300 |
16 Jan 2008 | MYR | 0.705 | 0.76 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 2,742,300 |
15 Jan 2008 | MYR | 0.705 | 0.705 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 864,500 |
14 Jan 2008 | MYR | 0.65 | 0.705 | 0.65 | 0.705 | 0.705 | +0.035 (+5.22%) | 685,300 |
11 Jan 2008 | MYR | 0.67 | 0.685 | 0.67 | 0.67 | 0.67 | +0.005 (+0.75%) | 95,000 |
9 Jan 2008 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 69,000 |
8 Jan 2008 | MYR | 0.66 | 0.675 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 64,000 |
7 Jan 2008 | MYR | 0.695 | 0.695 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 78,000 |
4 Jan 2008 | MYR | 0.675 | 0.685 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 183,000 |
3 Jan 2008 | MYR | 0.695 | 0.695 | 0.675 | 0.675 | 0.675 | -0.025 (-3.57%) | 318,000 |
2 Jan 2008 | MYR | 0.71 | 0.71 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 212,000 |
31 Dec 2007 | MYR | 0.74 | 0.745 | 0.695 | 0.71 | 0.71 | -0.04 (-5.33%) | 476,100 |
28 Dec 2007 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 549,700 |
27 Dec 2007 | MYR | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,996,700 |
26 Dec 2007 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.005 (+0.70%) | 864,300 |
24 Dec 2007 | MYR | 0.715 | 0.725 | 0.69 | 0.715 | 0.715 | 0.0 (0.0%) | 1,761,400 |
21 Dec 2007 | MYR | 0.68 | 0.715 | 0.675 | 0.715 | 0.715 | +0.05 (+7.52%) | 2,894,100 |
19 Dec 2007 | MYR | 0.63 | 0.67 | 0.63 | 0.665 | 0.665 | +0.035 (+5.56%) | 1,178,400 |
18 Dec 2007 | MYR | 0.63 | 0.635 | 0.62 | 0.63 | 0.63 | -0.005 (-0.79%) | 505,000 |
17 Dec 2007 | MYR | 0.605 | 0.64 | 0.605 | 0.635 | 0.635 | +0.02 (+3.25%) | 215,000 |
14 Dec 2007 | MYR | 0.605 | 0.64 | 0.605 | 0.615 | 0.615 | -0.035 (-5.38%) | 96,300 |